| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,127 | 2,127 | 2,092 | 2,098 | 10,000 | -3 | 100% | 99% | 76% | ▼▼ | 101% | 101% | 103% | 99% | 104% |
| 20240925 | 2,112 | 2,139 | 2,099 | 2,139 | 15,100 | 41 | 102% | 101% | 151% | ▲ | 101% | 99% | 101% | 100% | 106% |
| 20240926 | 2,152 | 2,187 | 2,142 | 2,183 | 28,800 | 44 | 102% | 101% | 191% | ▲▲ | 99% | 96% | 99% | 100% | 108% |
| 20240927 | 2,200 | 2,202 | 2,177 | 2,183 | 18,300 | 0 | 100% | 99% | 64% | -- | 98% | 99% | 101% | 100% | 108% |
| 20240930 | 2,160 | 2,160 | 2,108 | 2,119 | 20,300 | -64 | 97% | 98% | 111% | ▼ | 99% | 101% | 101% | 97% | 105% |
| 20241001 | 2,148 | 2,148 | 2,122 | 2,130 | 4,000 | 11 | 101% | 99% | 20% | ▲ | 99% | 102% | 101% | 98% | 105% |
| 20241002 | 2,121 | 2,141 | 2,100 | 2,100 | 14,600 | -30 | 99% | 99% | 365% | ▼ | 99% | 99% | 99% | 96% | 104% |
| 20241003 | 2,141 | 2,141 | 2,112 | 2,118 | 6,200 | 18 | 101% | 99% | 42% | ▲ | 100% | 100% | 99% | 97% | 105% |
| 20241004 | 2,130 | 2,145 | 2,121 | 2,137 | 7,700 | 19 | 101% | 100% | 124% | ▲▲ | 100% | 97% | 97% | 98% | 106% |
| 20241007 | 2,151 | 2,172 | 2,141 | 2,159 | 17,900 | 22 | 101% | 100% | 232% | ▲▲▲ | 98% | 97% | 97% | 99% | 107% |
| 20241008 | 2,150 | 2,150 | 2,116 | 2,117 | 11,000 | -42 | 98% | 98% | 61% | ▼ | 99% | 102% | 98% | 97% | 105% |
| 20241009 | 2,142 | 2,142 | 2,108 | 2,120 | 10,000 | 3 | 100% | 99% | 91% | ▲ | 98% | 103% | 99% | 97% | 105% |
| 20241010 | 2,114 | 2,117 | 2,081 | 2,081 | 11,900 | -39 | 98% | 98% | 119% | ▼ | 100% | 103% | 101% | 95% | 103% |
| 20241011 | 2,081 | 2,095 | 2,080 | 2,080 | 16,800 | -1 | 100% | 100% | 141% | ▼▼ | 98% | 101% | 100% | 95% | 100% |
| 20241015 | 2,087 | 2,090 | 2,042 | 2,050 | 38,300 | -30 | 99% | 98% | 228% | ▼▼▼ | 104% | 100% | 99% | 94% | 100% |
| 20241016 | 2,100 | 2,183 | 2,067 | 2,176 | 48,900 | 126 | 106% | 104% | 128% | ▲ | 99% | 96% | 96% | 100% | 106% |
| 20241017 | 2,172 | 2,172 | 2,134 | 2,145 | 10,100 | -31 | 99% | 99% | 21% | ▼ | 99% | 98% | 98% | 98% | 105% |
| 20241018 | 2,135 | 2,138 | 2,112 | 2,117 | 12,100 | -28 | 99% | 99% | 120% | ▼▼ | 99% | 98% | 98% | 97% | 103% |
| 20241021 | 2,118 | 2,130 | 2,093 | 2,106 | 14,300 | -11 | 99% | 99% | 118% | ▼▼▼ | 99% | 100% | 99% | 96% | 103% |
| 20241022 | 2,103 | 2,109 | 2,078 | 2,088 | 8,800 | -18 | 99% | 99% | 62% | ▼▼▼▼ | 99% | 100% | 100% | 96% | 102% |
| 20241023 | 2,086 | 2,086 | 2,063 | 2,069 | 7,900 | -19 | 99% | 99% | 90% | ▼▼▼▼▼ | 101% | 101% | 101% | 95% | 101% |
| 20241024 | 2,062 | 2,092 | 2,051 | 2,085 | 12,900 | 16 | 101% | 101% | 163% | ▲ | 98% | 99% | 100% | 96% | 102% |
| 20241025 | 2,085 | 2,086 | 2,032 | 2,041 | 19,200 | -44 | 98% | 98% | 149% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20241028 | 2,091 | 2,094 | 2,050 | 2,094 | 15,600 | 53 | 103% | 100% | 81% | ▲ | 100% | 98% | 100% | 96% | 103% |
| 20241029 | 2,090 | 2,093 | 2,067 | 2,082 | 8,700 | -12 | 99% | 100% | 56% | ▼ | 98% | 98% | 98% | 96% | 102% |
| 20241030 | 2,082 | 2,086 | 2,050 | 2,050 | 26,500 | -32 | 98% | 98% | 305% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241031 | 2,050 | 2,074 | 2,047 | 2,060 | 8,400 | 10 | 100% | 100% | 32% | ▲ | 99% | 101% | 100% | 95% | 101% |
| 20241101 | 2,050 | 2,052 | 2,034 | 2,039 | 14,800 | -21 | 99% | 99% | 176% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20241105 | 2,033 | 2,033 | 2,015 | 2,025 | 13,400 | -14 | 99% | 100% | 91% | ▼▼ | 101% | 103% | 101% | 93% | 100% |
| 20241106 | 2,022 | 2,063 | 2,021 | 2,047 | 12,700 | 22 | 101% | 101% | 95% | ▲ | 100% | 102% | 99% | 94% | 101% |
| 20241107 | 2,052 | 2,070 | 2,045 | 2,058 | 8,600 | 11 | 101% | 100% | 68% | ▲▲ | 100% | 101% | 99% | 95% | 102% |
| 20241108 | 2,059 | 2,091 | 2,050 | 2,067 | 16,200 | 9 | 100% | 100% | 188% | ▲▲▲ | 99% | 99% | 98% | 95% | 102% |
| 20241111 | 2,067 | 2,067 | 2,039 | 2,054 | 10,700 | -13 | 99% | 99% | 66% | ▼ | 100% | 98% | 98% | 94% | 101% |
| 20241112 | 2,081 | 2,095 | 2,060 | 2,077 | 15,400 | 23 | 101% | 100% | 144% | ▲ | 100% | 99% | 98% | 95% | 103% |
| 20241113 | 2,076 | 2,099 | 2,064 | 2,085 | 12,700 | 8 | 100% | 100% | 82% | ▲▲ | 98% | 98% | 97% | 96% | 103% |
| 20241114 | 2,086 | 2,094 | 2,045 | 2,045 | 15,100 | -40 | 98% | 98% | 119% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20241115 | 2,053 | 2,067 | 2,046 | 2,048 | 6,800 | 3 | 100% | 100% | 45% | ▲ | 99% | 99% | 99% | 97% | 101% |
| 20241118 | 2,061 | 2,063 | 2,041 | 2,041 | 5,500 | -7 | 100% | 99% | 81% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241119 | 2,044 | 2,069 | 2,044 | 2,046 | 8,700 | 5 | 100% | 100% | 158% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241120 | 2,047 | 2,059 | 2,032 | 2,035 | 7,500 | -11 | 99% | 99% | 86% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241121 | 2,031 | 2,046 | 2,031 | 2,037 | 5,000 | 2 | 100% | 100% | 67% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241122 | 2,037 | 2,045 | 2,035 | 2,037 | 4,400 | 0 | 100% | 100% | 88% | -- | 99% | 98% | 100% | 97% | 101% |
| 20241125 | 2,047 | 2,060 | 2,024 | 2,030 | 24,700 | -7 | 100% | 99% | 561% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20241126 | 2,030 | 2,030 | 1,998 | 2,006 | 38,600 | -24 | 99% | 99% | 156% | ▼▼ | 99% | 101% | 102% | 96% | 100% |
| 20241127 | 2,008 | 2,026 | 1,984 | 1,989 | 24,400 | -17 | 99% | 99% | 63% | ▼▼▼ | 101% | 102% | 103% | 95% | 100% |
| 20241128 | 1,990 | 2,015 | 1,990 | 2,014 | 9,000 | 25 | 101% | 101% | 37% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241129 | 2,008 | 2,018 | 2,000 | 2,004 | 6,800 | -10 | 100% | 100% | 76% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241202 | 2,011 | 2,018 | 2,008 | 2,008 | 6,400 | 4 | 100% | 100% | 94% | ▲ | 101% | 101% | 101% | 96% | 101% |
| 20241203 | 2,010 | 2,034 | 2,010 | 2,031 | 13,300 | 23 | 101% | 101% | 208% | ▲▲ | 100% | 100% | 100% | 97% | 102% |
| 20241204 | 2,020 | 2,036 | 2,016 | 2,016 | 9,700 | -15 | 99% | 100% | 73% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241205 | 2,017 | 2,033 | 2,011 | 2,024 | 11,900 | 8 | 100% | 100% | 123% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241206 | 2,024 | 2,034 | 2,020 | 2,021 | 9,600 | -3 | 100% | 100% | 81% | ▼ | 99% | 101% | 0% | 97% | 102% |
| 20241209 | 2,025 | 2,044 | 2,011 | 2,011 | 23,200 | -10 | 100% | 99% | 242% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241210 | 2,013 | 2,026 | 2,005 | 2,011 | 27,600 | 0 | 100% | 100% | 119% | -- | 99% | 100% | 0% | 96% | 101% |
| 20241211 | 2,045 | 2,045 | 2,012 | 2,019 | 33,100 | 8 | 100% | 99% | 120% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241212 | 2,024 | 2,028 | 2,018 | 2,022 | 9,400 | 3 | 100% | 100% | 28% | ▲▲ | 101% | 100% | 0% | 99% | 102% |
| 20241213 | 2,020 | 2,050 | 2,019 | 2,041 | 19,100 | 19 | 101% | 101% | 203% | ▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241216 | 2,044 | 2,053 | 2,040 | 2,040 | 10,000 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 0% | 100% | 103% |
| 20241217 | 2,040 | 2,045 | 2,032 | 2,040 | 5,200 | 0 | 100% | 100% | 52% | -- | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 2,041 | 2,041 | 2,023 | 2,024 | 7,100 | -16 | 99% | 99% | 137% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 2,020 | 2,030 | 2,011 | 2,011 | 9,700 | -13 | 99% | 100% | 137% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 2,029 | 2,037 | 2,022 | 2,024 | 8,400 | 13 | 101% | 100% | 87% | ▲ | % | % | % | 99% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 39,900 | 200 | 11,700 | 0 | 28,200 |
| 2024-12-06 | 200 | 42,800 | 200 | 13,200 | 0 | 29,600 |
| 2024-11-29 | 200 | 48,000 | 200 | 11,500 | 0 | 36,500 |
| 2024-11-22 | 200 | 51,300 | 200 | 25,200 | 0 | 26,100 |
| 2024-11-15 | 200 | 48,700 | 200 | 23,100 | 0 | 25,600 |
| 2024-11-08 | 200 | 51,400 | 200 | 23,600 | 0 | 27,800 |
| 2024-11-01 | 200 | 53,600 | 200 | 23,200 | 0 | 30,400 |
| 2024-10-25 | 200 | 50,800 | 200 | 23,200 | 0 | 27,600 |
| 2024-10-18 | 200 | 44,900 | 200 | 20,400 | 0 | 24,500 |
| 2024-10-11 | 200 | 48,900 | 200 | 19,600 | 0 | 29,300 |
| 2024-10-04 | 200 | 39,100 | 200 | 16,400 | 0 | 22,700 |
| 2024-09-27 | 500 | 37,100 | 500 | 16,500 | 0 | 20,600 |
| 2024-09-20 | 1,700 | 42,600 | 1,700 | 18,100 | 0 | 24,500 |
| 2024-09-13 | 1,800 | 50,800 | 1,800 | 23,800 | 0 | 27,000 |
| 2024-09-06 | 2,600 | 49,000 | 2,600 | 23,800 | 0 | 25,200 |
| 2024-08-30 | 5,200 | 40,700 | 5,200 | 16,900 | 0 | 23,800 |
| 2024-08-23 | 369,000 | 40,300 | 369,000 | 12,000 | 0 | 28,300 |
| 2024-08-16 | 343,000 | 39,400 | 343,000 | 12,700 | 0 | 26,700 |
| 2024-08-09 | 196,000 | 30,400 | 196,000 | 3,800 | 0 | 26,600 |
| 2024-08-02 | 67,600 | 31,400 | 67,600 | 3,500 | 0 | 27,900 |
| 2024-07-26 | 31,600 | 19,800 | 31,600 | 3,100 | 0 | 16,700 |
| 2024-07-19 | 16,200 | 12,200 | 16,200 | 2,900 | 0 | 9,300 |
| 2024-07-12 | 7,000 | 11,900 | 7,000 | 3,300 | 0 | 8,600 |
| 2024-07-05 | 3,600 | 13,700 | 3,600 | 3,400 | 0 | 10,300 |
| 2024-06-28 | 1,300 | 13,900 | 1,300 | 2,800 | 0 | 11,100 |
| 2024-06-21 | 400 | 17,600 | 400 | 3,300 | 0 | 14,300 |
| 2024-06-14 | 400 | 16,300 | 400 | 3,200 | 0 | 13,100 |
| 2024-06-07 | 500 | 15,400 | 500 | 3,100 | 0 | 12,300 |
| 2024-05-31 | 200 | 15,700 | 200 | 3,000 | 0 | 12,700 |
| 2024-05-24 | 100 | 14,200 | 100 | 3,500 | 0 | 10,700 |
| 2024-05-17 | 200 | 10,000 | 200 | 3,600 | 0 | 6,400 |
| 2024-05-10 | 200 | 9,900 | 200 | 3,000 | 0 | 6,900 |
| 2024-05-02 | 200 | 9,900 | 200 | 3,000 | 0 | 6,900 |
| 2024-04-26 | 200 | 13,700 | 200 | 2,900 | 0 | 10,800 |
| 2024-04-19 | 100 | 13,400 | 100 | 2,500 | 0 | 10,900 |
| 2024-04-12 | 100 | 17,000 | 100 | 2,800 | 0 | 14,200 |
| 2024-04-05 | 100 | 17,900 | 100 | 2,800 | 0 | 15,100 |
| 2024-03-29 | 200 | 15,400 | 200 | 2,400 | 0 | 13,000 |
| 2024-03-22 | 900 | 20,600 | 900 | 3,000 | 0 | 17,600 |
| 2024-03-15 | 1,000 | 23,000 | 1,000 | 3,800 | 0 | 19,200 |
| 2024-03-08 | 1,200 | 25,100 | 1,200 | 3,800 | 0 | 21,300 |
| 2024-03-01 | 2,500 | 27,200 | 2,500 | 3,700 | 0 | 23,500 |
| 2024-02-22 | 358,600 | 23,000 | 358,600 | 4,600 | 0 | 18,400 |
| 2024-02-16 | 198,600 | 20,800 | 198,600 | 3,800 | 0 | 17,000 |
| 2024-02-09 | 110,800 | 21,800 | 110,800 | 3,800 | 0 | 18,000 |
| 2024-02-02 | 38,300 | 21,300 | 38,300 | 3,400 | 0 | 17,900 |
| 2024-01-26 | 17,500 | 22,800 | 17,500 | 3,600 | 0 | 19,200 |
| 2024-01-19 | 7,900 | 21,100 | 7,900 | 3,800 | 0 | 17,300 |
| 2024-01-12 | 3,500 | 18,300 | 3,500 | 3,300 | 0 | 15,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 15:00 | エコス | 非上場の親会社等（その他の関係会社）の決算情報に関するお知らせ |
| 20241015 | 15:00 | エコス | 2025年2月期 第2四半期(中間期)決算短信[日本基準](連結) |
| 20240902 | 10:00 | エコス | 株式会社ココスナカムラ株式取得（完全子会社化）完了及び重要人事異動のお知らせ |
| 20240712 | 15:00 | エコス | 2025年2月期 第1四半期決算短信[日本基準](連結) |
| 20240611 | 15:00 | エコス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240529 | 15:00 | エコス | 支配株主等に関する事項について |
| 20240522 | 15:00 | エコス | 支配株主等に関する事項について |
| 20240522 | 15:00 | エコス | 非上場の親会社等の決算情報に関するお知らせ |
| 20240522 | 15:00 | エコス | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240522 | 15:00 | エコス | 執行役員の委嘱、及び委嘱変更に関するお知らせ |
| 20240522 | 15:00 | エコス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240415 | 15:00 | エコス | 2024年2月期 決算短信[日本基準](連結) |
| 20240415 | 15:00 | エコス | 特別損失（減損損失等）の計上に関するお知らせ |
| 20240415 | 15:00 | エコス | 剰余金の配当（増配）に関するお知らせ |
| 20240109 | 15:00 | エコス | 2024年2月期 第3四半期決算短信[日本基準](連結) |
| 20240109 | 15:00 | エコス | 2024年2月期の連結業績予想の上方修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7520 | 1 | エコスグループ | 2024-12-22 00:21:59 |
| 7520 | 2 | TAIRAYA真壁店 | 2024-11-21 23:31:57 |
| 7520 | 2 | - YouTube | 2024-11-18 23:30:12 |
| 7520 | 2 | TAIRAYA七里店 | 2024-11-14 22:31:24 |
| 7520 | 2 | TAIRAYA昭島店 | 2024-10-10 20:28:55 |
| 7520 | 2 | - YouTube | 2024-10-08 06:30:47 |
| 7520 | 2 | TAIRAYA川島店 | 2024-07-17 05:30:30 |
| 7520 | 2 | - YouTube | 2024-07-14 01:28:20 |
| 7520 | 2 | IR情報 エコスグループ | 2024-06-18 08:56:57 |
| 7520 | 2 | 企業・IR情報 エコスグループ | 2024-06-15 13:15:19 |